Allstate Corp (NY: ALL )

189.15 -1.86 (-0.97%)
Streaming Delayed Price Updated: 10:11 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 119.21 119.94 118.72 119.77 1,314,018 +0.80(+0.67%)
Jun 29, 2021 119.03 120.01 118.67 118.97 1,478,182 -0.16(-0.14%)
Jun 28, 2021 120.04 120.08 118.54 119.14 1,714,441 -0.95(-0.79%)
Jun 25, 2021 118.57 120.31 118.28 120.08 1,535,241 +1.70(+1.44%)
Jun 24, 2021 117.47 118.76 117.25 118.38 1,237,174 +1.02(+0.87%)
Jun 23, 2021 117.97 118.16 117.35 117.36 1,083,242 -0.62(-0.53%)
Jun 22, 2021 117.74 118.69 116.84 117.99 1,447,372 +0.31(+0.27%)
Jun 21, 2021 114.83 117.96 114.83 117.68 1,722,513 +3.78(+3.32%)
Jun 18, 2021 114.98 115.46 113.69 113.89 4,259,048 -2.30(-1.98%)
Jun 17, 2021 120.28 120.28 115.85 116.20 2,127,514 -3.57(-2.98%)
Jun 16, 2021 119.79 120.86 119.05 119.77 2,048,452 -1.53(-1.26%)
Jun 15, 2021 120.72 121.87 119.65 121.30 1,767,641 +1.04(+0.86%)
Jun 14, 2021 120.28 120.84 118.96 120.27 1,624,116 -0.69(-0.57%)
Jun 11, 2021 121.14 121.96 120.67 120.95 1,675,293 +0.29(+0.24%)
Jun 10, 2021 122.58 123.28 120.58 120.66 1,480,806 -1.49(-1.22%)
Jun 09, 2021 123.19 123.42 122.10 122.15 1,368,263 -1.42(-1.15%)
Jun 08, 2021 123.05 123.95 122.52 123.57 1,769,629 +0.08(+0.07%)
Jun 07, 2021 125.18 125.32 123.45 123.49 2,602,471 -1.60(-1.28%)
Jun 04, 2021 124.88 125.40 123.76 125.09 1,483,064 -0.03(-0.02%)
Jun 03, 2021 124.42 125.84 124.41 125.11 2,170,942 -0.98(-0.78%)
Jun 02, 2021 126.58 126.81 125.33 126.10 1,665,335 +0.11(+0.09%)
Jun 01, 2021 125.58 127.28 125.40 125.99 1,644,828 +1.29(+1.03%)
May 28, 2021 125.21 125.61 123.87 124.70 2,295,601 +0.28(+0.23%)
May 27, 2021 124.45 124.69 122.62 124.42 4,375,341 +0.67(+0.54%)
May 26, 2021 123.79 127.79 123.23 123.75 3,493,252 +0.38(+0.31%)
May 25, 2021 125.17 125.38 123.15 123.37 1,635,149 -1.91(-1.52%)
May 24, 2021 125.44 126.26 125.01 125.28 1,642,388 -0.17(-0.14%)
May 21, 2021 124.50 125.81 124.36 125.45 3,003,236 +1.22(+0.98%)
May 20, 2021 123.32 124.81 122.59 124.22 1,749,549 +0.36(+0.29%)
May 19, 2021 124.64 124.64 121.63 123.86 2,309,472 -1.31(-1.05%)
May 18, 2021 126.22 126.75 125.00 125.17 1,933,335 -1.72(-1.36%)
May 17, 2021 126.65 127.54 126.02 126.90 4,403,960 -0.22(-0.17%)
May 14, 2021 125.73 127.68 125.11 127.12 2,759,350 +1.59(+1.27%)
May 13, 2021 120.64 126.04 120.14 125.53 2,429,419 +4.35(+3.59%)
May 12, 2021 123.19 123.88 121.07 121.18 2,319,254 -1.26(-1.03%)
May 11, 2021 123.02 123.23 121.04 122.44 2,528,196 -0.33(-0.27%)
May 10, 2021 121.40 124.31 121.40 122.76 2,604,466 +2.03(+1.69%)
May 07, 2021 119.10 121.24 117.36 120.73 2,305,883 -0.33(-0.27%)
May 06, 2021 116.94 121.30 116.88 121.06 2,874,776 +4.72(+4.06%)
May 05, 2021 116.40 116.62 114.81 116.34 2,229,302 -0.36(-0.31%)
May 04, 2021 117.07 117.36 116.31 116.69 2,405,328 -0.27(-0.23%)
May 03, 2021 116.42 117.83 116.14 116.96 1,726,021 +1.21(+1.05%)
Apr 30, 2021 116.84 116.84 115.37 115.75 1,538,978 -0.98(-0.84%)
Apr 29, 2021 114.58 116.81 114.58 116.72 1,168,203 +2.30(+2.01%)
Apr 28, 2021 115.41 115.82 114.21 114.42 1,752,905 -0.45(-0.39%)
Apr 27, 2021 114.37 114.94 114.17 114.87 1,490,179 +0.49(+0.43%)
Apr 26, 2021 114.33 115.26 114.18 114.38 1,683,887 +0.23(+0.20%)
Apr 23, 2021 113.27 114.35 112.91 114.15 1,294,678 +1.27(+1.12%)
Apr 22, 2021 112.50 113.28 112.21 112.88 1,270,461 -0.22(-0.19%)
Apr 21, 2021 112.49 113.41 112.45 113.10 1,131,450 +0.94(+0.84%)
Apr 20, 2021 112.00 112.80 111.59 112.16 1,927,216 +0.03(+0.02%)
Apr 19, 2021 111.85 112.24 110.76 112.13 1,281,348 +0.58(+0.52%)
Apr 16, 2021 111.36 112.01 111.14 111.55 2,033,493 +0.56(+0.50%)
Apr 15, 2021 109.89 111.03 109.34 110.99 1,964,035 +1.07(+0.97%)
Apr 14, 2021 108.95 109.97 108.73 109.92 1,843,835 +1.12(+1.03%)
Apr 13, 2021 108.20 109.47 107.98 108.80 1,885,461 -0.16(-0.14%)
Apr 12, 2021 107.28 109.19 107.18 108.95 2,074,933 +2.06(+1.93%)
Apr 09, 2021 107.43 107.89 106.48 106.89 1,786,454 +0.05(+0.04%)
Apr 08, 2021 105.89 107.14 105.77 106.84 1,660,782 +0.61(+0.58%)
Apr 07, 2021 107.54 107.58 105.61 106.23 2,072,310 -1.32(-1.23%)
Apr 06, 2021 107.51 107.99 106.92 107.56 1,576,403 +0.31(+0.29%)
Apr 05, 2021 106.61 107.36 106.39 107.25 1,387,661 +1.33(+1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.